Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.936 | 6.016 | 5.608 | 5.630 | 1,105,515 | -0.25(-4.21%) |
Oct 30, 2003 | 6.012 | 6.053 | 5.821 | 5.877 | 316,046 | -0.13(-2.24%) |
Oct 29, 2003 | 5.762 | 6.046 | 5.755 | 6.012 | 564,907 | +0.22(+3.85%) |
Oct 28, 2003 | 5.733 | 5.838 | 5.691 | 5.789 | 1,109,220 | +0.07(+1.20%) |
Oct 27, 2003 | 5.500 | 5.720 | 5.490 | 5.720 | 587,896 | +0.17(+3.04%) |
Oct 24, 2003 | 5.409 | 5.608 | 5.402 | 5.551 | 871,835 | +0.12(+2.16%) |
Oct 23, 2003 | 6.036 | 6.070 | 5.341 | 5.434 | 3,609,088 | -0.97(-15.11%) |
Oct 22, 2003 | 6.587 | 6.597 | 6.276 | 6.401 | 566,243 | -0.19(-2.93%) |
Oct 21, 2003 | 6.611 | 6.731 | 6.584 | 6.594 | 469,651 | -0.06(-0.96%) |
Oct 20, 2003 | 6.604 | 6.665 | 6.533 | 6.658 | 266,060 | +0.06(+0.85%) |
Oct 17, 2003 | 6.765 | 6.827 | 6.553 | 6.601 | 475,215 | -0.22(-3.16%) |
Oct 16, 2003 | 6.785 | 6.844 | 6.719 | 6.817 | 172,434 | +0.03(+0.47%) |
Oct 15, 2003 | 6.721 | 6.851 | 6.665 | 6.785 | 257,350 | +0.07(+1.09%) |
Oct 14, 2003 | 6.775 | 6.814 | 6.606 | 6.712 | 340,048 | -0.12(-1.72%) |
Oct 13, 2003 | 6.824 | 6.876 | 6.753 | 6.829 | 242,030 | +0.00(+0.04%) |
Oct 10, 2003 | 6.577 | 6.834 | 6.504 | 6.827 | 414,130 | +0.24(+3.60%) |
Oct 09, 2003 | 6.594 | 6.937 | 6.560 | 6.589 | 601,521 | +0.03(+0.41%) |
Oct 08, 2003 | 6.631 | 6.631 | 6.494 | 6.562 | 233,152 | -0.06(-0.96%) |
Oct 07, 2003 | 6.425 | 6.631 | 6.418 | 6.626 | 394,495 | +0.13(+2.07%) |
Oct 06, 2003 | 6.557 | 6.631 | 6.384 | 6.491 | 575,983 | -0.10(-1.49%) |
Oct 03, 2003 | 6.435 | 6.726 | 6.374 | 6.589 | 844,017 | +0.25(+4.02%) |
Oct 02, 2003 | 6.185 | 6.418 | 6.144 | 6.335 | 494,208 | +0.19(+3.14%) |
Oct 01, 2003 | 6.136 | 6.264 | 6.097 | 6.142 | 560,985 | +0.11(+1.87%) |
Sep 30, 2003 | 6.273 | 6.273 | 5.985 | 6.029 | 894,746 | -0.25(-4.05%) |
Sep 29, 2003 | 6.048 | 6.283 | 5.943 | 6.283 | 571,391 | +0.33(+5.46%) |
Sep 26, 2003 | 6.154 | 6.215 | 5.916 | 5.958 | 510,689 | -0.17(-2.83%) |
Sep 25, 2003 | 6.318 | 6.364 | 6.132 | 6.132 | 656,650 | -0.18(-2.91%) |
Sep 24, 2003 | 6.401 | 6.486 | 6.168 | 6.315 | 688,770 | -0.12(-1.83%) |
Sep 23, 2003 | 6.420 | 6.489 | 6.300 | 6.433 | 358,167 | +0.09(+1.35%) |
Sep 22, 2003 | 6.315 | 6.442 | 6.242 | 6.347 | 604,601 | -0.06(-0.92%) |
Sep 19, 2003 | 6.362 | 6.516 | 6.354 | 6.406 | 533,653 | -0.03(-0.46%) |
Sep 18, 2003 | 6.376 | 6.506 | 6.374 | 6.435 | 555,662 | -0.01(-0.11%) |
Sep 17, 2003 | 6.406 | 6.474 | 6.374 | 6.442 | 377,042 | +0.02(+0.27%) |
Sep 16, 2003 | 6.469 | 6.523 | 6.389 | 6.425 | 1,322,129 | -0.02(-0.34%) |
Sep 15, 2003 | 6.413 | 6.614 | 6.408 | 6.447 | 804,016 | +0.04(+0.61%) |
Sep 12, 2003 | 6.555 | 6.555 | 6.376 | 6.408 | 277,810 | -0.10(-1.50%) |
Sep 11, 2003 | 6.300 | 6.594 | 6.300 | 6.506 | 314,988 | +0.12(+1.92%) |
Sep 10, 2003 | 6.712 | 6.776 | 6.340 | 6.384 | 821,992 | -0.41(-6.02%) |
Sep 09, 2003 | 6.810 | 6.866 | 6.663 | 6.792 | 280,262 | -0.08(-1.21%) |
Sep 08, 2003 | 6.775 | 6.890 | 6.775 | 6.875 | 729,661 | +0.10(+1.44%) |
Sep 05, 2003 | 6.932 | 6.956 | 6.778 | 6.778 | 414,432 | -0.18(-2.64%) |
Sep 04, 2003 | 6.758 | 7.025 | 6.751 | 6.961 | 531,108 | +0.19(+2.86%) |
Sep 03, 2003 | 6.496 | 6.768 | 6.496 | 6.768 | 855,902 | +0.25(+3.83%) |
Sep 02, 2003 | 6.420 | 6.587 | 6.362 | 6.518 | 393,837 | +0.11(+1.64%) |
Aug 29, 2003 | 6.315 | 6.451 | 6.315 | 6.413 | 314,988 | +0.05(+0.73%) |
Aug 28, 2003 | 6.408 | 6.433 | 6.303 | 6.366 | 726,801 | +0.00(+0.04%) |
Aug 27, 2003 | 6.340 | 6.437 | 6.320 | 6.364 | 382,398 | +0.00(+0.00%) |
Aug 26, 2003 | 6.437 | 6.442 | 6.340 | 6.364 | 491,479 | -0.06(-0.95%) |
Aug 25, 2003 | 6.499 | 6.582 | 6.384 | 6.425 | 494,748 | -0.10(-1.46%) |
Aug 22, 2003 | 6.785 | 6.846 | 6.508 | 6.521 | 419,984 | -0.23(-3.44%) |
Aug 21, 2003 | 6.570 | 6.753 | 6.567 | 6.753 | 642,641 | +0.21(+3.22%) |
Aug 20, 2003 | 6.464 | 6.577 | 6.370 | 6.543 | 925,763 | +0.06(+0.94%) |
Aug 19, 2003 | 6.340 | 6.511 | 6.266 | 6.482 | 790,943 | +0.09(+1.38%) |
Aug 18, 2003 | 5.972 | 6.393 | 5.972 | 6.393 | 803,608 | +0.36(+6.01%) |
Aug 15, 2003 | 5.972 | 6.041 | 5.936 | 6.031 | 180,985 | +0.03(+0.45%) |
Aug 14, 2003 | 5.767 | 6.009 | 5.750 | 6.004 | 641,415 | +0.21(+3.55%) |
Aug 13, 2003 | 5.875 | 5.887 | 5.728 | 5.799 | 892,671 | -0.08(-1.29%) |
Aug 12, 2003 | 5.647 | 5.884 | 5.632 | 5.875 | 422,435 | +0.16(+2.87%) |
Aug 11, 2003 | 5.598 | 5.740 | 5.539 | 5.711 | 286,798 | +0.14(+2.46%) |
Aug 08, 2003 | 5.679 | 5.679 | 5.544 | 5.573 | 410,587 | -0.06(-1.09%) |
Aug 07, 2003 | 5.701 | 5.701 | 5.534 | 5.635 | 495,156 | -0.06(-1.12%) |
Aug 06, 2003 | 5.642 | 5.733 | 5.507 | 5.698 | 494,748 | -0.00(-0.04%) |
Aug 05, 2003 | 5.718 | 5.872 | 5.605 | 5.701 | 706,374 | -0.11(-1.81%) |
Aug 04, 2003 | 5.804 | 5.875 | 5.630 | 5.806 | 385,258 | +0.04(+0.68%) |